Indicators

Microsoft (NQ: MSFT )

423.15 +6.59 (+1.58%)

Streaming Delayed Price Updated: 2:06 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	13.41	13.44	12.92	12.92	82,554,576	-0.37(-2.79%)
Jan 29, 2009	13.44	13.57	13.27	13.29	65,095,604	-0.34(-2.49%)
Jan 28, 2009	13.45	13.84	13.42	13.63	85,603,776	+0.29(+2.15%)
Jan 27, 2009	13.44	13.58	13.17	13.35	81,639,528	+0.02(+0.17%)
Jan 26, 2009	13.07	13.46	13.02	13.32	123,200,408	+0.33(+2.50%)
Jan 23, 2009	12.82	13.22	12.66	13.00	154,850,656	+0.07(+0.53%)
Jan 22, 2009	13.64	13.74	12.90	12.93	294,253,888	-1.72(-11.71%)
Jan 21, 2009	14.26	14.70	13.95	14.65	90,436,504	+0.68(+4.87%)
Jan 20, 2009	14.71	14.83	13.88	13.97	118,926,808	-0.93(-6.24%)
Jan 16, 2009	14.83	15.05	14.47	14.89	105,386,136	+0.36(+2.44%)
Jan 15, 2009	14.41	14.59	14.00	14.54	127,313,296	+0.11(+0.79%)
Jan 14, 2009	14.76	14.87	14.37	14.43	106,215,992	-0.55(-3.68%)
Jan 13, 2009	14.75	15.11	14.75	14.98	87,129,072	+0.26(+1.80%)
Jan 12, 2009	14.89	14.96	14.59	14.71	69,026,688	-0.04(-0.26%)
Jan 09, 2009	15.24	15.34	14.67	14.75	65,936,636	-0.45(-2.98%)
Jan 08, 2009	14.83	15.26	14.77	15.20	92,942,000	+0.46(+3.13%)
Jan 07, 2009	15.26	15.33	14.72	14.74	96,215,288	-0.94(-6.02%)
Jan 06, 2009	15.68	15.87	15.57	15.69	76,860,424	+0.18(+1.17%)
Jan 05, 2009	15.27	15.62	15.16	15.51	81,349,280	+0.14(+0.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.